ConocoPhillips (NY: COP )

102.34 -1.32 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 84.04 84.04 81.43 81.62 13,814,144 -3.06(-3.61%)
Jul 30, 2008 80.05 84.99 79.91 84.68 15,691,177 +4.41(+5.49%)
Jul 29, 2008 80.27 82.40 79.30 80.27 13,507,096 -1.98(-2.41%)
Jul 28, 2008 83.08 83.34 81.41 82.25 11,076,991 +0.27(+0.33%)
Jul 25, 2008 81.98 83.39 80.33 81.98 11,263,011 +0.19(+0.23%)
Jul 24, 2008 82.29 83.18 81.29 81.79 14,229,493 -0.04(-0.05%)
Jul 23, 2008 84.81 84.81 81.46 81.83 15,793,743 -2.48(-2.94%)
Jul 22, 2008 85.50 85.98 83.77 84.31 12,518,467 -1.55(-1.81%)
Jul 21, 2008 84.41 85.99 84.13 85.86 10,911,248 +1.95(+2.32%)
Jul 18, 2008 83.08 84.34 82.60 83.91 15,124,443 +1.02(+1.23%)
Jul 17, 2008 83.45 83.87 81.60 82.89 22,364,940 -0.30(-0.36%)
Jul 16, 2008 84.75 84.93 82.58 83.19 23,268,340 -1.63(-1.92%)
Jul 15, 2008 88.10 88.31 84.54 84.82 17,580,244 -3.65(-4.13%)
Jul 14, 2008 88.89 89.72 87.33 88.47 9,243,569 +0.34(+0.39%)
Jul 11, 2008 90.99 90.99 87.27 88.13 14,171,626 -1.97(-2.19%)
Jul 10, 2008 87.89 90.10 87.04 90.10 13,081,221 +2.40(+2.74%)
Jul 09, 2008 89.22 91.19 87.54 87.70 14,556,345 -1.45(-1.63%)
Jul 08, 2008 89.33 89.87 87.71 89.15 18,300,886 -1.21(-1.34%)
Jul 07, 2008 91.11 92.84 89.20 90.36 15,317,376 -1.48(-1.61%)
Jul 04, 2008 91.42 93.07 89.50 91.84 11,964,608 +0.00(+0.00%)
Jul 03, 2008 91.42 93.07 89.50 91.84 11,964,608 +1.09(+1.20%)
Jul 02, 2008 94.50 94.60 90.50 90.75 18,770,682 -3.69(-3.91%)
Jul 01, 2008 94.47 94.65 93.01 94.44 12,713,115 +0.05(+0.05%)
Jun 30, 2008 91.71 94.65 91.71 94.39 15,522,828 +2.75(+3.00%)
Jun 27, 2008 92.81 93.67 91.54 91.64 16,060,663 -0.98(-1.06%)
Jun 26, 2008 94.06 94.54 92.01 92.62 15,015,863 -1.40(-1.49%)
Jun 25, 2008 95.22 95.34 93.18 94.02 15,571,000 -0.66(-0.70%)
Jun 24, 2008 95.02 95.92 94.06 94.68 10,941,108 -0.86(-0.90%)
Jun 23, 2008 92.03 95.54 92.03 95.54 12,059,089 +2.78(+3.00%)
Jun 20, 2008 94.08 94.43 92.27 92.76 14,645,514 -0.90(-0.96%)
Jun 19, 2008 95.42 95.94 93.38 93.66 11,994,032 -1.48(-1.56%)
Jun 18, 2008 95.01 95.61 93.77 95.14 10,283,095 -0.64(-0.67%)
Jun 17, 2008 94.70 95.96 94.05 95.78 9,186,786 +1.20(+1.27%)
Jun 16, 2008 94.74 95.86 94.40 94.58 10,633,293 +0.32(+0.34%)
Jun 13, 2008 91.93 94.69 91.61 94.26 11,722,052 +1.77(+1.91%)
Jun 12, 2008 93.49 93.49 91.75 92.49 14,366,568 -1.59(-1.69%)
Jun 11, 2008 93.69 94.76 93.02 94.08 13,204,418 +1.21(+1.30%)
Jun 10, 2008 93.88 94.92 91.92 92.87 14,124,762 -2.37(-2.49%)
Jun 09, 2008 92.98 95.84 92.93 95.24 13,764,284 +3.07(+3.33%)
Jun 06, 2008 94.10 95.74 92.05 92.17 20,549,740 -1.65(-1.76%)
Jun 05, 2008 89.35 94.05 89.35 93.82 15,576,533 +4.63(+5.19%)
Jun 04, 2008 91.30 91.52 88.88 89.19 16,052,939 -2.46(-2.68%)
Jun 03, 2008 92.83 93.49 91.59 91.65 14,183,563 -1.30(-1.40%)
Jun 02, 2008 92.30 93.09 91.52 92.95 13,294,720 -0.15(-0.16%)
May 30, 2008 91.37 93.10 91.01 93.10 24,251,440 +2.14(+2.35%)
May 29, 2008 92.18 92.63 90.52 90.96 16,099,882 -1.60(-1.73%)
May 28, 2008 90.01 92.56 89.86 92.56 13,963,313 +1.87(+2.06%)
May 27, 2008 90.67 90.94 89.67 90.69 13,750,721 -0.71(-0.78%)
May 26, 2008 92.40 92.69 90.53 91.40 0 +0.00(+0.00%)
May 23, 2008 92.40 92.69 90.53 91.40 17,012,460 -0.60(-0.65%)
May 22, 2008 92.58 93.45 91.26 92.00 20,034,524 -0.83(-0.89%)
May 21, 2008 93.69 95.07 92.56 92.83 21,621,824 -0.72(-0.77%)
May 20, 2008 93.38 94.14 93.06 93.55 15,881,213 +0.85(+0.92%)
May 19, 2008 92.36 93.55 92.13 92.70 10,973,059 +0.72(+0.78%)
May 16, 2008 89.82 92.15 89.76 91.98 16,737,018 +2.67(+2.99%)
May 15, 2008 89.42 89.89 87.81 89.31 13,017,452 +0.77(+0.87%)
May 14, 2008 88.78 89.97 88.32 88.54 14,319,495 -0.08(-0.09%)
May 13, 2008 88.41 89.36 87.90 88.62 12,245,146 +0.03(+0.03%)
May 12, 2008 88.48 88.81 87.63 88.59 9,487,353 -0.12(-0.14%)
May 09, 2008 89.50 89.60 87.79 88.71 10,975,338 -0.74(-0.83%)
May 08, 2008 88.00 89.50 87.87 89.45 13,559,159 +1.54(+1.75%)
May 07, 2008 88.77 89.37 87.60 87.91 15,456,743 -0.83(-0.94%)
May 06, 2008 87.49 89.08 87.31 88.74 16,740,996 +1.56(+1.79%)
May 05, 2008 87.00 88.00 86.96 87.18 8,311,166 +0.30(+0.35%)
May 02, 2008 86.84 87.50 86.21 86.88 8,959,094 +0.24(+0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.